Skip to main content

Barclays Plc (OP: BCLYF )

2.650 +0.059 (+2.28%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 4.700 4.700 4.700 0 -0.05(-1.05%)
Sep 29, 2010 4.750 4.750 4.750 4.750 1,160 -0.05(-1.04%)
Sep 28, 2010 4.800 4.830 4.800 4.800 23,574 -0.03(-0.62%)
Sep 27, 2010 4.830 4.830 4.830 4.830 3,135 -0.12(-2.42%)
Sep 24, 2010 4.950 4.950 4.950 4.950 380 +0.14(+2.91%)
Sep 21, 2010 4.810 4.810 4.810 0 -0.09(-1.84%)
Sep 20, 2010 4.800 4.900 4.800 4.900 925 +0.00(+0.00%)
Sep 15, 2010 4.900 4.900 4.900 0 -0.22(-4.30%)
Sep 14, 2010 5.120 5.120 5.120 5.120 830 +0.30(+6.22%)
Sep 10, 2010 4.820 4.820 4.820 0 -0.06(-1.23%)
Sep 09, 2010 4.890 4.900 4.880 4.880 10,600 -0.04(-0.81%)
Sep 03, 2010 4.920 4.920 4.920 0 +0.02(+0.41%)
Sep 02, 2010 4.700 4.900 4.700 4.900 1,978 +0.30(+6.52%)
Aug 26, 2010 4.600 4.600 4.600 0 +0.10(+2.22%)
Aug 25, 2010 4.548 4.548 4.500 4.500 2,254 -0.20(-4.26%)
Aug 19, 2010 4.700 4.700 4.700 0 -0.35(-6.93%)
Aug 17, 2010 5.050 5.050 5.050 0 +0.20(+4.04%)
Aug 13, 2010 4.854 4.854 4.854 0 +0.14(+3.06%)
Aug 12, 2010 4.710 4.710 4.710 4.710 1,460 -0.69(-12.78%)
Aug 09, 2010 5.400 5.400 5.400 0 +0.00(+0.00%)
Aug 02, 2010 5.400 5.400 5.400 0 +0.20(+3.85%)
Jul 30, 2010 5.200 5.200 5.200 5.200 1,474 -0.11(-2.10%)
Jul 29, 2010 5.312 5.312 5.312 5.312 6,000 +0.71(+15.47%)
Jul 23, 2010 4.600 4.600 4.600 0 +0.02(+0.44%)
Jul 22, 2010 4.580 4.580 4.580 4.580 181,904 +0.18(+4.09%)
Jul 20, 2010 4.400 4.400 4.400 0 -0.19(-4.14%)
Jul 15, 2010 4.590 4.590 4.590 0 -0.01(-0.22%)
Jul 13, 2010 4.600 4.600 4.600 4.600 0 +0.30(+6.98%)
Jul 07, 2010 4.300 4.300 4.300 0 +0.20(+4.88%)
Jul 06, 2010 4.100 4.100 4.100 4.100 3,750 +0.10(+2.50%)
Jul 02, 2010 3.980 4.150 3.950 4.000 2,695 -0.01(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.